XYZ chaîne d'options Block, Inc.
Cboe delayed options data · au 09:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.4% (77.22–87.78) · ATM IV 38.1% · P/C open interest 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 36.35 | 38.80 | 70 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.2900 | 4,276 | 122.5% | -0.00 | 0.0000 | -0.000 | |||
| 33.85 | 36.05 | 16 | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0400 | 1,336 | 102.4% | -0.00 | 0.0001 | -0.000 | |||
| 31.60 | 33.95 | 301 | 125.1% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0900 | 1 | 1,839 | 103.0% | -0.00 | 0.0001 | -0.001 | |
| 27.00 | 28.80 | 1 | 400 | 114.2% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.0900 | 3,595 | 85.2% | -0.00 | 0.0004 | -0.001 | |
| 22.30 | 22.90 | 1,398 | 1.00 | 0.0012 | -0.001 | 60 | 0 | 0.0500 | 1 | 1,860 | 63.8% | -0.00 | 0.0012 | -0.004 | ||
| 19.85 | 20.40 | 660 | 0.99 | 0.0021 | -0.003 | 62.5 | 0 | 0.1000 | 834 | 61.8% | -0.01 | 0.0021 | -0.006 | |||
| 17.35 | 17.90 | 9 | 3,062 | 0.99 | 0.0037 | -0.007 | 65 | 0.0100 | 0.1100 | 2,616 | 55.6% | -0.01 | 0.0037 | -0.009 | ||
| 14.85 | 15.45 | 493 | 38.3% | 0.98 | 0.0064 | -0.012 | 67.5 | 0.0100 | 0.1400 | 3 | 2,878 | 49.7% | -0.02 | 0.0065 | -0.014 | |
| 13.40 | 13.95 | 39.7% | 0.97 | 0.0089 | -0.017 | 69 | 0.0100 | 0.1600 | 8 | 46.0% | -0.03 | 0.0089 | -0.018 | |||
| 12.45 | 13.00 | 21 | 5,234 | 42.5% | 0.96 | 0.0109 | -0.020 | 70 | 0.0500 | 0.1900 | 4 | 2,877 | 45.7% | -0.04 | 0.0110 | -0.022 |
| 11.45 | 12.05 | 41.3% | 0.95 | 0.0134 | -0.024 | 71 | 0.0500 | 0.2200 | 7 | 43.4% | -0.05 | 0.0135 | -0.026 | |||
| 10.50 | 11.10 | 41.1% | 0.93 | 0.0164 | -0.029 | 72 | 0.0800 | 0.2600 | 2 | 8 | 42.1% | -0.07 | 0.0165 | -0.030 | ||
| 10.05 | 10.60 | 880 | 40.7% | 0.93 | 0.0181 | -0.031 | 72.5 | 0.1100 | 0.3000 | 1 | 2,586 | 42.1% | -0.07 | 0.0182 | -0.033 | |
| 9.55 | 10.15 | 40.1% | 0.92 | 0.0199 | -0.034 | 73 | 0.1300 | 0.3400 | 172 | 41.7% | -0.08 | 0.0200 | -0.035 | |||
| 8.65 | 9.20 | 39.6% | 0.90 | 0.0239 | -0.040 | 74 | 0.2100 | 0.4200 | 2 | 10 | 41.1% | -0.10 | 0.0241 | -0.041 | ||
| 7.75 | 8.35 | 8 | 1,831 | 39.9% | 0.87 | 0.0284 | -0.046 | 75 | 0.3000 | 0.4700 | 35 | 3,395 | 39.5% | -0.13 | 0.0287 | -0.047 |
| 7.00 | 7.45 | 2 | 1 | 40.5% | 0.84 | 0.0334 | -0.052 | 76 | 0.4600 | 0.6400 | 19 | 40.0% | -0.16 | 0.0337 | -0.053 | |
| 6.10 | 6.60 | 39.0% | 0.81 | 0.0387 | -0.059 | 77 | 0.5900 | 0.8700 | 35 | 39.8% | -0.19 | 0.0391 | -0.060 | |||
| 5.30 | 5.85 | 2 | 38.9% | 0.77 | 0.0441 | -0.065 | 78 | 0.7900 | 0.9800 | 82 | 38.3% | -0.23 | 0.0445 | -0.066 | ||
| 4.60 | 5.10 | 10 | 21 | 38.9% | 0.72 | 0.0493 | -0.071 | 79 | 1.04 | 1.27 | 12 | 9 | 38.2% | -0.28 | 0.0498 | -0.072 |
| 4.00 | 4.40 | 173 | 5,522 | 39.2% | 0.67 | 0.0539 | -0.076 | 80 | 1.40 | 1.54 | 49 | 3,520 | 38.0% | -0.33 | 0.0545 | -0.077 |
| 3.30 | 3.75 | 26 | 43 | 38.2% | 0.62 | 0.0576 | -0.080 | 81 | 1.71 | 2.00 | 1 | 62 | 37.9% | -0.39 | 0.0583 | -0.081 |
| 2.78 | 3.15 | 33 | 211 | 38.1% | 0.56 | 0.0601 | -0.082 | 82 | 2.15 | 2.47 | 7 | 15 | 38.0% | -0.45 | 0.0608 | -0.083 |
| 2.28 | 2.64 | 86 | 618 | 37.9% | 0.50 | 0.0610 | -0.082 | 83 | 2.64 | 2.95 | 30 | 86 | 37.7% | -0.51 | 0.0619 | -0.083 |
| 1.85 | 2.20 | 70 | 166 | 37.9% | 0.44 | 0.0605 | -0.081 | 84 | 3.15 | 3.55 | 1 | 8 | 37.5% | -0.57 | 0.0614 | -0.082 |
| 1.54 | 1.81 | 1,323 | 8,408 | 38.3% | 0.38 | 0.0584 | -0.078 | 85 | 3.80 | 4.20 | 18 | 754 | 37.8% | -0.63 | 0.0593 | -0.079 |
| 1.23 | 1.48 | 24 | 35 | 38.3% | 0.32 | 0.0551 | -0.073 | 86 | 4.45 | 4.85 | 22 | 37.2% | -0.68 | 0.0561 | -0.074 | |
| 0.9100 | 1.21 | 14 | 68 | 38.0% | 0.27 | 0.0509 | -0.068 | 87 | 5.15 | 5.70 | 37.9% | -0.73 | 0.0518 | -0.069 | ||
| 0.7100 | 0.9100 | 3 | 68 | 37.5% | 0.23 | 0.0461 | -0.062 | 88 | 5.95 | 6.45 | 3 | 37.8% | -0.78 | 0.0470 | -0.063 | |
| 0.6200 | 0.7500 | 38 | 78 | 38.7% | 0.19 | 0.0410 | -0.056 | 89 | 6.75 | 7.35 | 38.3% | -0.82 | 0.0420 | -0.057 | ||
| 0.5000 | 0.5500 | 810 | 15.4K | 38.6% | 0.16 | 0.0360 | -0.050 | 90 | 7.60 | 8.25 | 7 | 137 | 38.8% | -0.85 | 0.0371 | -0.050 |
| 0.3700 | 0.5300 | 7 | 360 | 39.9% | 0.13 | 0.0313 | -0.044 | 91 | 8.50 | 9.15 | 39.3% | -0.88 | 0.0325 | -0.044 | ||
| 0.2700 | 0.4200 | 5 | 67 | 39.9% | 0.11 | 0.0269 | -0.038 | 92 | 9.40 | 9.90 | 35.9% | -0.91 | 0.0286 | -0.039 | ||
| 0.1500 | 0.3600 | 2 | 53 | 39.6% | 0.09 | 0.0230 | -0.034 | 93 | 10.35 | 11.00 | 1 | 39.7% | -0.93 | 0.0249 | -0.035 | |
| 0.0800 | 0.2200 | 32 | 3,227 | 40.1% | 0.06 | 0.0165 | -0.025 | 95 | 12.25 | 12.90 | 75 | 38.5% | -0.96 | 0.0195 | -0.029 | |
| 0.0300 | 0.0800 | 12 | 6,310 | 43.6% | 0.02 | 0.0069 | -0.012 | 100 | 17.25 | 17.85 | -1.00 | 0.0040 | -0.012 | |||
| 0.0100 | 0.1100 | 4 | 1,248 | 53.5% | 0.01 | 0.0030 | -0.005 | 105 | 22.25 | 22.80 | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0500 | 1,093 | 55.6% | 0.00 | 0.0013 | -0.003 | 110 | 26.60 | 28.75 | 78.6% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.1000 | 1,141 | 68.5% | 0.00 | 0.0006 | -0.001 | 115 | 31.35 | 33.90 | 84.0% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0900 | 273 | 75.0% | 0.00 | 0.0003 | -0.001 | 120 | 36.55 | 38.90 | 100.8% | -1.00 | 0.0000 | -0.012 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs